GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Mitsui : ( 8031:JP )

2,533.00JPY ▼ -22.50 (-0.88%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 2,533.00 ▼-22.50 ▼-0.88%
21-09-16 2,555.50 ▼-1.50 ▼-0.06%
21-09-15 2,557.00 ▼-48.00 ▼-1.84%
21-09-14 2,605.00 ▲3.00 ▲0.12%
21-09-13 2,602.00 ▲43.50 ▲1.7%
21-09-10 2,558.50 ▲37.00 ▲1.47%
21-09-09 2,521.50 ▼-11.50 ▼-0.45%
21-09-08 2,533.00 ▲20.50 ▲0.82%
21-09-07 2,512.50 ▲6.50 ▲0.26%
21-09-06 2,506.00 ▲33.00 ▲1.33%
21-09-03 2,473.00 ▲27.00 ▲1.1%
21-09-02 2,446.00 -0.00 -0%
21-09-01 2,446.00 ▲17.00 ▲0.7%
21-08-31 2,429.00 ▼-6.00 ▼-0.25%
21-08-30 2,435.00 ▲70.00 ▲2.96%
21-08-27 2,365.00 ▼-32.50 ▼-1.36%
21-08-26 2,397.50 ▲15.50 ▲0.65%
21-08-25 2,382.00 ▼-6.00 ▼-0.25%
21-08-24 2,388.00 ▲50.00 ▲2.14%
21-08-23 2,338.00 ▲18.00 ▲0.78%
21-08-20 2,320.00 ▼-97.50 ▼-4.03%
21-08-19 2,417.50 ▼-156.50 ▼-6.08%
21-08-18 2,574.00 ▲23.50 ▲0.92%
21-08-17 2,550.50 ▼-8.00 ▼-0.31%
21-08-16 2,558.50 ▼-75.00 ▼-2.85%
21-08-13 2,633.50 ▲18.50 ▲0.71%
21-08-12 2,615.00 ▼-16.00 ▼-0.61%
21-08-11 2,631.00 ▲16.00 ▲0.61%
21-08-10 2,615.00 ▼-20.00 ▼-0.76%
21-08-06 2,635.00 ▼-15.50 ▼-0.58%
21-08-05 2,650.50 ▲4.00 ▲0.15%
21-08-04 2,646.50 ▼-88.50 ▼-3.24%
21-08-03 2,735.00 ▲169.00 ▲6.59%
21-08-02 2,566.00 ▲66.50 ▲2.66%
21-07-30 2,499.50 ▼-33.50 ▼-1.32%
21-07-29 2,533.00 ▼-14.00 ▼-0.55%
21-07-28 2,547.00 ▼-0.50 ▼-0.02%
21-07-27 2,547.50 ▼-6.50 ▼-0.25%
21-07-26 2,554.00 ▲82.50 ▲3.34%
21-07-21 2,471.50 ▲2.00 ▲0.08%
21-07-20 2,469.50 ▼-54.00 ▼-2.14%
21-07-19 2,523.50 ▼-16.50 ▼-0.65%
21-07-16 2,540.00 -0.00 -0%
21-07-15 2,540.00 ▼-30.00 ▼-1.17%
21-07-14 2,570.00 ▼-21.50 ▼-0.83%
21-07-13 2,591.50 ▲29.00 ▲1.13%
21-07-12 2,562.50 ▲43.00 ▲1.71%
21-07-09 2,519.50 ▼-8.50 ▼-0.34%
21-07-08 2,528.00 ▼-0.50 ▼-0.02%
21-07-07 2,528.50 ▼-82.00 ▼-3.14%
21-07-06 2,610.50 ▲75.50 ▲2.98%
21-07-05 2,535.00 ▲18.00 ▲0.72%
21-07-02 2,517.00 ▲40.50 ▲1.64%
21-07-01 2,476.50 ▼-24.00 ▼-0.96%
21-06-30 2,500.50 ▼-2.50 ▼-0.1%
21-06-29 2,503.00 ▼-43.50 ▼-1.71%
21-06-28 2,546.50 ▼-4.00 ▼-0.16%
21-06-25 2,550.50 ▲23.50 ▲0.93%
21-06-24 2,527.00 ▼-9.50 ▼-0.37%
21-06-23 2,536.50 ▲8.50 ▲0.34%
21-06-22 2,528.00 ▲109.50 ▲4.53%
21-06-21 2,418.50 ▼-89.50 ▼-3.57%
21-06-18 2,508.00 ▼-97.50 ▼-3.74%
21-06-17 2,605.50 ▼-19.50 ▼-0.74%
21-06-16 2,625.00 ▲21.00 ▲0.81%
21-06-15 2,604.00 ▲7.00 ▲0.27%
21-06-14 2,597.00 ▲50.00 ▲1.96%
21-06-11 2,547.00 ▼-5.00 ▼-0.2%
21-06-10 2,552.00 ▲11.00 ▲0.43%
21-06-09 2,541.00 ▲5.50 ▲0.22%
21-06-08 2,535.50 ▼-17.00 ▼-0.67%
21-06-07 2,552.50 ▲1.00 ▲0.04%
21-06-04 2,551.50 ▲8.50 ▲0.33%
21-06-03 2,543.00 ▲10.00 ▲0.39%
21-06-02 2,533.00 ▲93.50 ▲3.83%
21-06-01 2,439.50 ▲25.50 ▲1.06%
21-05-31 2,414.00 ▼-29.50 ▼-1.21%
21-05-28 2,443.50 ▲51.50 ▲2.15%
21-05-27 2,392.00 ▼-34.50 ▼-1.42%
21-05-26 2,426.50 ▼-19.50 ▼-0.8%
21-05-25 2,446.00 ▲11.00 ▲0.45%
21-05-24 2,435.00 ▲28.50 ▲1.18%
21-05-21 2,406.50 ▲17.50 ▲0.73%
21-05-20 2,389.00 ▼-32.50 ▼-1.34%
21-05-19 2,421.50 ▼-29.50 ▼-1.2%
21-05-18 2,451.00 ▲54.50 ▲2.27%
21-05-17 2,396.50 ▼-1.50 ▼-0.06%
21-05-14 2,398.00 ▲9.50 ▲0.4%
21-05-13 2,388.50 ▼-38.00 ▼-1.57%
21-05-12 2,426.50 ▼-79.50 ▼-3.17%
21-05-11 2,506.00 ▼-33.50 ▼-1.32%
21-05-10 2,539.50 ▲43.50 ▲1.74%
21-05-07 2,496.00 ▲40.00 ▲1.63%
21-05-06 2,456.00 ▲152.50 ▲6.62%
21-04-30 2,303.50 ▲64.00 ▲2.86%
21-04-28 2,239.50 ▲7.00 ▲0.31%
21-04-27 2,232.50 ▼-37.00 ▼-1.63%
21-04-26 2,269.50 ▼-2.50 ▼-0.11%
21-04-23 2,272.00 ▲0.50 ▲0.02%
21-04-22 2,271.50 ▲8.50 ▲0.38%
21-04-21 2,263.00 ▼-13.50 ▼-0.59%
21-04-20 2,276.50 ▼-33.50 ▼-1.45%
21-04-19 2,310.00 ▲2.00 ▲0.09%
21-04-16 2,308.00 ▲8.00 ▲0.35%
21-04-15 2,300.00 ▲17.00 ▲0.74%
21-04-14 2,283.00 ▼-20.00 ▼-0.87%
21-04-13 2,303.00 ▲10.00 ▲0.44%
21-04-12 2,293.00 ▲3.00 ▲0.13%
21-04-09 2,290.00 ▼-11.00 ▼-0.48%
21-04-08 2,301.00 ▼-41.50 ▼-1.77%
21-04-07 2,342.50 ▲17.00 ▲0.73%
21-04-06 2,325.50 ▼-2.50 ▼-0.11%
21-04-05 2,328.00 ▲103.50 ▲4.65%
21-04-02 2,224.50 ▼-22.00 ▼-0.98%
21-04-01 2,246.50 ▼-55.50 ▼-2.41%
21-03-31 2,302.00 ▼-29.00 ▼-1.24%
21-03-30 2,331.00 ▼-58.50 ▼-2.45%
21-03-29 2,389.50 ▲8.00 ▲0.34%
21-03-26 2,381.50 ▲33.50 ▲1.43%
21-03-25 2,348.00 ▲34.50 ▲1.49%
21-03-24 2,313.50 ▼-66.00 ▼-2.77%
21-03-23 2,379.50 ▼-5.00 ▼-0.21%
21-03-22 2,384.50 ▲12.50 ▲0.53%
21-03-19 2,372.00 ▼-16.00 ▼-0.67%
21-03-18 2,388.00 ▲6.00 ▲0.25%
21-03-17 2,382.00 ▲5.50 ▲0.23%
21-03-16 2,376.50 ▼-11.00 ▼-0.46%
21-03-15 2,387.50 ▲5.00 ▲0.21%
21-03-12 2,382.50 ▲51.50 ▲2.21%
21-03-11 2,331.00 ▲20.50 ▲0.89%
21-03-10 2,310.50 ▼-25.50 ▼-1.09%
21-03-09 2,336.00 ▲51.00 ▲2.23%
21-03-08 2,285.00 ▼-1.00 ▼-0.04%
21-03-05 2,286.00 ▲11.50 ▲0.51%
21-03-04 2,274.50 ▼-36.00 ▼-1.56%
21-03-03 2,310.50 ▲60.50 ▲2.69%
21-03-02 2,250.00 ▼-39.00 ▼-1.7%
21-03-01 2,289.00 ▲25.50 ▲1.13%
21-02-26 2,263.50 ▼-60.50 ▼-2.6%
21-02-25 2,324.00 ▲69.00 ▲3.06%
21-02-24 2,255.00 ▲40.50 ▲1.83%
21-02-22 2,214.50 ▲40.00 ▲1.84%
21-02-19 2,174.50 ▲16.00 ▲0.74%
21-02-18 2,158.50 ▼-26.50 ▼-1.21%
21-02-17 2,185.00 ▲72.50 ▲3.43%
21-02-16 2,112.50 ▲55.00 ▲2.67%
21-02-15 2,057.50 ▲48.50 ▲2.41%
21-02-12 2,009.00 ▲1.00 ▲0.05%
21-02-10 2,008.00 ▲14.00 ▲0.7%
21-02-09 1,994.00 ▼-16.00 ▼-0.8%
21-02-08 2,010.00 ▲71.50 ▲3.69%
21-02-05 1,938.50 ▲6.50 ▲0.34%
21-02-04 1,932.00 ▼-42.00 ▼-2.13%
21-02-03 1,974.00 ▲33.00 ▲1.7%
21-02-02 1,941.00 ▲10.00 ▲0.52%
21-02-01 1,931.00 ▼-5.50 ▼-0.28%
21-01-29 1,936.50 ▼-43.00 ▼-2.17%
21-01-28 1,979.50 ▼-39.50 ▼-1.96%
21-01-27 2,019.00 ▲17.00 ▲0.85%
21-01-26 2,002.00 ▼-35.00 ▼-1.72%
21-01-25 2,037.00 ▼-22.50 ▼-1.09%
21-01-22 2,059.50 ▲8.00 ▲0.39%
21-01-21 2,051.50 ▲23.00 ▲1.13%
21-01-20 2,028.50 ▲44.50 ▲2.24%
21-01-19 1,984.00 ▲5.50 ▲0.28%
21-01-18 1,978.50 ▼-5.00 ▼-0.25%
21-01-15 1,983.50 ▼-16.50 ▼-0.83%
21-01-14 2,000.00 ▲2.00 ▲0.1%
21-01-13 1,998.00 ▲38.00 ▲1.94%
21-01-12 1,960.00 ▼-23.50 ▼-1.18%
21-01-08 1,983.50 ▼-2.00 ▼-0.1%
21-01-07 1,985.50 ▲81.50 ▲4.28%
21-01-06 1,904.00 ▲27.50 ▲1.47%
21-01-05 1,876.50 ▲1.50 ▲0.08%
21-01-04 1,875.00 ▼-14.50 ▼-0.77%
20-12-30 1,889.50 ▼-21.50 ▼-1.13%
20-12-29 1,911.00 ▲13.00 ▲0.68%
20-12-28 1,898.00 ▼-10.50 ▼-0.55%
20-12-25 1,908.50 ▲34.50 ▲1.84%
20-12-24 1,874.00 ▲9.50 ▲0.51%
20-12-23 1,864.50 ▼-11.50 ▼-0.61%
20-12-22 1,876.00 ▼-28.50 ▼-1.5%
20-12-21 1,904.50 ▼-9.00 ▼-0.47%
20-12-18 1,913.50 ▲5.50 ▲0.29%
20-12-17 1,908.00 ▼-13.00 ▼-0.68%
20-12-16 1,921.00 ▲39.50 ▲2.1%
20-12-15 1,881.50 ▼-41.00 ▼-2.13%
20-12-14 1,922.50 ▼-6.00 ▼-0.31%
20-12-11 1,928.50 ▲28.00 ▲1.47%
20-12-10 1,900.50 ▲17.50 ▲0.93%
20-12-09 1,883.00 ▼-9.00 ▼-0.48%
20-12-08 1,892.00 ▼-18.00 ▼-0.94%
20-12-07 1,910.00 ▲44.50 ▲2.39%
20-12-04 1,865.50 ▼-2.00 ▼-0.11%
20-12-03 1,867.50 ▲39.50 ▲2.16%
20-12-02 1,828.00 ▲29.00 ▲1.61%
20-12-01 1,799.00 ▲19.00 ▲1.07%
20-11-30 1,780.00 ▼-91.00 ▼-4.86%
20-11-27 1,871.00 ▲5.50 ▲0.29%
20-11-26 1,865.50 -0.00 -0%
20-11-25 1,865.50 ▼-17.00 ▼-0.9%
20-11-24 1,882.50 ▲40.00 ▲2.17%
20-11-20 1,842.50 ▼-35.00 ▼-1.86%
20-11-19 1,877.50 ▲18.00 ▲0.97%
20-11-18 1,859.50 ▼-5.00 ▼-0.27%
20-11-17 1,864.50 ▲32.50 ▲1.77%
20-11-16 1,832.00 ▲51.00 ▲2.86%
20-11-13 1,781.00 ▼-31.00 ▼-1.71%
20-11-12 1,812.00 ▼-17.00 ▼-0.93%
20-11-11 1,829.00 ▲36.00 ▲2.01%
20-11-10 1,793.00 ▲70.00 ▲4.06%
20-11-09 1,723.00 ▲17.00 ▲1%
20-11-06 1,706.00 ▲21.50 ▲1.28%
20-11-05 1,684.50 ▼-29.50 ▼-1.72%
20-11-04 1,714.00 ▲35.50 ▲2.11%
20-11-02 1,678.50 ▲48.50 ▲2.98%
20-10-30 1,630.00 ▼-110.00 ▼-6.32%
20-10-29 1,740.00 ▼-4.00 ▼-0.23%
20-10-28 1,744.00 ▼-28.50 ▼-1.61%
20-10-27 1,772.50 ▼-19.00 ▼-1.06%
20-10-26 1,791.50 ▼-13.00 ▼-0.72%
20-10-23 1,804.50 ▲40.00 ▲2.27%
20-10-22 1,764.50 ▼-17.50 ▼-0.98%
20-10-21 1,782.00 ▼-2.50 ▼-0.14%
20-10-20 1,784.50 ▼-21.50 ▼-1.19%
20-10-19 1,806.00 ▲10.50 ▲0.58%
20-10-16 1,795.50 ▼-27.50 ▼-1.51%
20-10-15 1,823.00 ▲7.50 ▲0.41%
20-10-14 1,815.50 ▼-14.50 ▼-0.79%
20-10-13 1,830.00 ▼-2.50 ▼-0.14%
20-10-12 1,832.50 ▼-16.00 ▼-0.87%
20-10-09 1,848.50 ▲1.50 ▲0.08%
20-10-08 1,847.00 ▼-2.00 ▼-0.11%
20-10-07 1,849.00 ▼-2.50 ▼-0.14%
20-10-06 1,851.50 ▲29.50 ▲1.62%
20-10-05 1,822.00 ▲28.50 ▲1.59%
20-10-02 1,793.50 ▼-9.50 ▼-0.53%
20-09-30 1,803.00 ▼-67.50 ▼-3.61%
20-09-29 1,870.50 ▼-38.00 ▼-1.99%
20-09-28 1,908.50 ▲15.50 ▲0.82%
20-09-25 1,893.00 ▲15.50 ▲0.83%
20-09-24 1,877.50 ▼-10.00 ▼-0.53%
바로가기